Skip to main content
logo
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
14.84
-0.31 (-2.05%)
Nov 21, 2025, 3:04 PM CST

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202515.0015.1714.8014.8414.84-2.05%11,352,880
Nov 20, 202515.6015.6815.1315.1515.15-0.59%10,041,613
Nov 19, 202515.3515.4215.2015.2415.24-0.72%4,966,503
Nov 18, 202515.3515.4315.2915.3515.350.13%6,480,018
Nov 17, 202515.3015.3415.1915.3315.330.20%5,449,487
Nov 14, 202515.3815.4615.3015.3015.30-1.03%5,273,137
Nov 13, 202515.3215.4815.3115.4615.460.65%5,528,264
Nov 12, 202515.4715.5215.2815.3615.36-0.84%7,400,989
Nov 11, 202515.5515.6115.4615.4915.49-0.64%7,688,805
Nov 10, 202515.4615.6315.4415.5915.590.78%6,591,869
Nov 7, 202515.6815.6815.4715.4715.47-1.46%9,082,541
Nov 6, 202515.6715.8015.6115.7015.700.26%8,798,978
Nov 5, 202515.5615.6915.5215.6615.660.19%7,507,510
Nov 4, 202515.7915.8115.6015.6315.63-1.20%9,476,727
Nov 3, 202515.7615.8915.6015.8215.820.06%11,790,010
Oct 31, 202516.3316.4015.8115.8115.81-3.83%28,231,510
Oct 30, 202516.9116.9316.4316.4416.44-3.18%16,601,020
Oct 29, 202516.7017.1016.6716.9816.981.25%17,173,290
Oct 28, 202516.7016.9816.6316.7716.770.06%12,966,510
Oct 27, 202516.8016.8716.6016.7616.760.48%17,141,470
Oct 24, 202516.3516.7116.2816.6816.681.96%15,795,000
Oct 23, 202516.3016.3716.0016.3616.360.37%11,934,140
Oct 22, 202516.4616.5416.2616.3016.30-1.51%10,985,280
Oct 21, 202516.4316.9916.4316.5516.550.73%18,289,520
Oct 20, 202516.6616.7316.3516.4316.43-0.18%13,309,700
Oct 17, 202517.0317.1116.4416.4616.46-3.06%17,428,750
Oct 16, 202516.9017.3216.8616.9816.98-0.24%21,247,070
Oct 15, 202517.1517.3516.5317.0217.02-0.82%32,558,000
Oct 14, 202517.5917.8017.0817.1617.16-2.61%38,672,280
Oct 13, 202516.4018.3716.3117.6217.624.69%58,502,670
Oct 10, 202516.8017.0916.7116.8316.830.06%18,413,990
Oct 9, 202516.7016.8516.3816.8216.820.30%16,310,950
Sep 30, 202516.7216.9116.5816.7716.77-0.18%14,954,130
Sep 29, 202516.2116.9816.1316.8016.804.02%24,397,000
Sep 26, 202516.3316.4816.1316.1516.15-1.22%10,261,170
Sep 25, 202516.3816.5416.3016.3516.35-0.12%9,113,912
Sep 24, 202516.1316.4516.0816.3716.370.74%11,361,290
Sep 23, 202516.4516.5216.0216.2516.25-2.23%13,187,890
Sep 22, 202516.3816.6216.3016.6216.621.47%10,262,710
Sep 19, 202516.6516.6616.3616.3816.38-1.68%11,869,700
Sep 18, 202517.0517.1016.4716.6616.66-3.59%24,900,610
Sep 17, 202517.1017.3917.0017.2817.280.76%23,261,640
Sep 16, 202517.0017.2816.8517.1517.151.78%23,835,890
Sep 15, 202516.7517.0516.7216.8516.850.48%13,132,950
Sep 12, 202516.9517.0316.7116.7716.77-1.29%16,261,410
Sep 11, 202516.3117.1616.2516.9916.993.60%29,391,090
Sep 10, 202516.2816.6516.2516.4016.400.61%15,489,070
Sep 9, 202516.3816.4916.1716.3016.30-0.91%15,152,350
Sep 8, 202516.7116.7816.4016.4516.45-2.72%20,098,050
Sep 5, 202516.7516.9116.2016.9116.910.48%37,392,550